$19.78 0.00 (0.00%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 19.78
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 19.78
Open: 19.75
Bid: 17.99
Ask: 23.04
Options:

Call Options: TX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TX1422K15 2.60 0.00 2.60 435.0 7.30 369.0 0.0 0
16.00 TX1422K16 2.25 0.00 2.25 439.0 5.80 383.0 0.0 0
17.00 TX1422K17 1.55 0.00 1.55 453.0 4.70 397.0 0.0 0
18.00 TX1422K18 0.80 0.00 0.80 461.0 3.90 395.0 0.0 0
19.00 TX1422K19 1.45 0.00 1.45 11.0 1.65 27.0 0.0 0
20.00 TX1422K20 1.10 0.30 0.80 66.0 1.00 11.0 56.0 71
21.00 TX1422K21 8.70 8.30 0.40 46.0 0.70 32.0 9.0 9
22.00 TX1422K22 0.90 0.75 0.15 159.0 0.40 41.0 88.0 88
23.00 TX1422K23 0.50 0.45 0.05 60.0 0.50 365.0 1.0 11
24.00 TX1422K24 0.40 -0.10 0.20 97.0 0.50 403.0 4.0 10
25.00 TX1422K25 0.50 -0.40 0.05 9.0 0.90 462.0 2.0 12
26.00 TX1422K26 0.85 0.00 0.05 21.0 0.85 162.0 0.0 0
27.00 TX1422K27 1.15 0.30 0.05 678.0 0.85 448.0 6.0 209
28.00 TX1422K28 0.40 -0.45 0.05 1.0 0.85 417.0 2.0 16
29.00 TX1422K29 0.10 -0.75 0.05 2.0 0.85 433.0 2.0 36
30.00 TX1422K30 0.40 -0.45 0.05 32.0 0.85 434.0 40.0 71
31.00 TX1422K31 0.95 0.10 0.05 11.0 0.85 447.0 25.0 25
32.00 TX1422K32 0.20 0.00 0.05 32.0 0.20 101.0 0.0 0
33.00 TX1422K33 0.11 -0.74 0.05 32.0 0.85 427.0 1.0 12
34.00 TX1422K34 0.80 -0.05 0.05 11.0 0.85 462.0 2.0 2
35.00 TX1422K35 0.85 0.00 0.10 11.0 0.85 162.0 0.0 0
36.00 TX1422K36 0.85 0.00 0.05 11.0 0.85 174.0 0.0 0
37.00 TX1422K37 0.25 -0.55 0.05 10.0 0.80 447.0 10.0 10
38.00 TX1422K38 0.80 0.00 0.05 11.0 0.80 162.0 0.0 0
39.00 TX1422K39 0.80 0.00 0.05 11.0 0.80 162.0 0.0 0
40.00 TX1422K40 0.80 0.00 0.05 11.0 0.80 116.0 0.0 0
41.00 TX1422K41 0.55 0.00 0.05 11.0 0.55 136.0 0.0 0
42.00 TX1422K42 0.80 0.00 0.05 11.0 0.80 136.0 0.0 0
43.00 TX1422K43 0.80 0.00 0.10 11.0 0.80 108.0 0.0 0
44.00 TX1422K44 0.80 0.00 0.05 11.0 0.80 239.0 0.0 0

Put Options: TX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TX1422W15 0.30 -0.20 0.05 10.0 0.50 322.0 21.0 21
16.00 TX1422W16 0.30 0.25 0.05 10.0 0.55 373.0 10.0 20
17.00 TX1422W17 0.20 0.00 0.20 88.0 0.40 52.0 0.0 0
18.00 TX1422W18 0.55 0.20 0.35 69.0 0.55 31.0 4.0 87
19.00 TX1422W19 0.28 -0.32 0.60 41.0 0.80 11.0 20.0 40
20.00 TX1422W20 1.15 0.15 1.00 56.0 1.25 21.0 50.0 94
21.00 TX1422W21 1.74 0.14 1.60 30.0 1.90 50.0 71.0 91
22.00 TX1422W22 1.90 0.85 1.05 349.0 5.00 269.0 10.0 53
23.00 TX1422W23 1.60 -0.15 1.75 349.0 5.20 269.0 20.0 101
24.00 TX1422W24 0.70 -1.30 2.00 355.0 6.50 306.0 48.0 62
25.00 TX1422W25 3.20 0.10 3.10 432.0 7.50 313.0 1.0 120
26.00 TX1422W26 1.20 -3.20 4.40 355.0 8.50 237.0 5.0 96
27.00 TX1422W27 5.00 0.00 5.00 179.0 9.50 87.0 0.0 0
28.00 TX1422W28 3.20 -3.10 6.30 355.0 10.50 202.0 1.0 20
29.00 TX1422W29 1.85 -5.15 7.00 179.0 11.50 84.0 1.0 1
30.00 TX1422W30 3.10 -5.00 8.10 339.0 12.50 302.0 11.0 11
31.00 TX1422W31 9.00 0.00 9.00 179.0 13.50 84.0 0.0 0
32.00 TX1422W32 10.00 0.00 10.00 173.0 14.50 84.0 0.0 0
33.00 TX1422W33 11.00 0.00 11.00 179.0 15.50 90.0 0.0 0
34.00 TX1422W34 12.00 0.00 12.00 179.0 16.50 60.0 0.0 0
35.00 TX1422W35 13.00 0.00 13.00 21.0 17.50 31.0 0.0 0
36.00 TX1422W36 13.80 0.00 13.80 11.0 18.50 39.0 0.0 0
37.00 TX1422W37 14.90 0.00 14.90 31.0 19.50 21.0 0.0 0
38.00 TX1422W38 15.90 0.00 15.90 31.0 20.50 21.0 0.0 0
39.00 TX1422W39 16.90 0.00 16.90 21.0 21.50 21.0 0.0 0
40.00 TX1422W40 17.90 0.00 17.90 10.0 22.40 21.0 0.0 0
41.00 TX1422W41 18.80 0.00 18.80 31.0 23.60 46.0 0.0 0
42.00 TX1422W42 19.80 0.00 19.80 31.0 24.60 46.0 0.0 0
43.00 TX1422W43 20.90 0.00 20.90 21.0 25.40 11.0 0.0 0
44.00 TX1422W44 22.80 0.00 22.80 224.0 26.20 120.0 0.0 0